KissMeData/244920/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161013	57	100.00	KOSPI		금융업	N	N	N	N		N	3925	-15	5	-0.38	84551205	21496	107.89	3940	3960	3915	5120	2760	3940	3933.35	0.53	0	-2562	4010	3975	3945	3910	3880	3992	3927	113	1180	500	2750	5	1	22607693	887	8.70	0.59	12	0.10	451.00	6651.00	5330	20230508	-26.36	3825	20231023	2.61	4385	-10.49	20240102	3890	0.90	20240322	5330	-26.36	20230508	3825	2.61	20231023	1.26	N	244920	500	113 억		120098	N	N	7	N	00	N
3	20240329	151015	57	100.00	KOSPI		금융업	N	N	N	N		N	3935	-5	5	-0.13	67572340	17172	86.19	3940	3960	3915	5120	2760	3940	3935.03	0.53	0	-2398	4010	3975	3945	3910	3880	3992	3927	113	1180	500	2750	5	1	22607693	890	8.73	0.59	12	0.08	451.00	6651.00	5330	20230508	-26.17	3825	20231023	2.88	4385	-10.26	20240102	3890	1.16	20240322	5330	-26.17	20230508	3825	2.88	20231023	1.26	N	244920	500	113 억		120098	N	N	7	N	00	N
4	20240329	141010	57	100.00	KOSPI		금융업	N	N	N	N		N	3930	-10	5	-0.25	56413365	14333	71.94	3940	3960	3915	5120	2760	3940	3935.91	0.53	0	-2426	4010	3975	3945	3910	3880	3992	3927	113	1180	500	2750	5	1	22607693	888	8.71	0.59	12	0.06	451.00	6651.00	5330	20230508	-26.27	3825	20231023	2.75	4385	-10.38	20240102	3890	1.03	20240322	5330	-26.27	20230508	3825	2.75	20231023	1.26	N	244920	500	113 억		120098	N	N	7	N	00	N
5	20240329	130956	57	100.00	KOSPI		금융업	N	N	N	N		N	3920	-20	5	-0.51	53979655	13713	68.83	3940	3960	3915	5120	2760	3940	3936.39	0.53	0	-2169	4010	3975	3945	3910	3880	3992	3927	113	1180	500	2750	5	1	22607693	886	8.69	0.59	12	0.06	451.00	6651.00	5330	20230508	-26.45	3825	20231023	2.48	4385	-10.60	20240102	3890	0.77	20240322	5330	-26.45	20230508	3825	2.48	20231023	1.26	N	244920	500	113 억		120098	N	N	7	N	00	N
6	20240329	121005	57	100.00	KOSPI		금융업	N	N	N	N		N	3930	-10	5	-0.25	38436045	9757	48.97	3940	3960	3920	5120	2760	3940	3939.33	0.53	0	-1086	4010	3975	3945	3910	3880	3992	3927	113	1180	500	2750	5	1	22607693	888	8.71	0.59	12	0.04	451.00	6651.00	5330	20230508	-26.27	3825	20231023	2.75	4385	-10.38	20240102	3890	1.03	20240322	5330	-26.27	20230508	3825	2.75	20231023	1.26	N	244920	500	113 억		120098	N	N	7	N	00	N
7	20240329	110955	57	100.00	KOSPI		금융업	N	N	N	N		N	3920	-20	5	-0.51	33734125	8559	42.96	3940	3960	3920	5120	2760	3940	3941.36	0.53	0	-886	4010	3975	3945	3910	3880	3992	3927	113	1180	500	2750	5	1	22607693	886	8.69	0.59	12	0.04	451.00	6651.00	5330	20230508	-26.45	3825	20231023	2.48	4385	-10.60	20240102	3890	0.77	20240322	5330	-26.45	20230508	3825	2.48	20231023	1.26	N	244920	500	113 억		120098	N	N	7	N	00	N
8	20240329	100955	57	100.00	KOSPI		금융업	N	N	N	N		N	3945	5	2	0.13	25492065	6465	32.45	3940	3960	3920	5120	2760	3940	3943.09	0.53	0	-520	4010	3975	3945	3910	3880	3992	3927	113	1180	500	2750	5	1	22607693	892	8.75	0.59	12	0.03	451.00	6651.00	5330	20230508	-25.98	3825	20231023	3.14	4385	-10.03	20240102	3890	1.41	20240322	5330	-25.98	20230508	3825	3.14	20231023	1.26	N	244920	500	113 억		120098	N	N	7	N	00	N
9	20240329	090955	57	100.00	KOSPI		금융업	N	N	N	N		N	3945	5	2	0.13	2415450	613	3.08	3940	3960	3940	5120	2760	3940	3940.38	0.53	0	-82	4010	3975	3945	3910	3880	3992	3927	113	1180	500	2750	5	1	22607693	892	8.75	0.59	12	0.00	451.00	6651.00	5330	20230508	-25.98	3825	20231023	3.14	4385	-10.03	20240102	3890	1.41	20240322	5330	-25.98	20230508	3825	3.14	20231023	1.26	N	244920	500	113 억		120098	N	N	7	N	00	N
10	20240328	161002	57	100.00	KOSPI		금융업	N	N	N	N		N	3940	-25	5	-0.63	78417365	19924	111.90	3930	3980	3915	5150	2780	3965	3935.82	0.54	0	-1761	4008	3986	3953	3931	3898	3997	3942	113	1185	500	2770	5	1	22607693	891	8.74	0.59	12	0.09	451.00	6651.00	5330	20230508	-26.08	3825	20231023	3.01	4385	-10.15	20240102	3890	1.29	20240322	5330	-26.08	20230508	3825	3.01	20231023	1.25	N	244920	500	113 억		122485	N	N	7	N	00	N
11	20240328	151001	57	100.00	KOSPI		금융업	N	N	N	N		N	3935	-30	5	-0.76	75203385	19107	107.31	3930	3980	3915	5150	2780	3965	3935.91	0.54	0	-1333	4008	3986	3953	3931	3898	3997	3942	113	1185	500	2770	5	1	22607693	890	8.73	0.59	12	0.08	451.00	6651.00	5330	20230508	-26.17	3825	20231023	2.88	4385	-10.26	20240102	3890	1.16	20240322	5330	-26.17	20230508	3825	2.88	20231023	1.25	N	244920	500	113 억		122485	N	N	4	N	00	N
12	20240328	140950	57	100.00	KOSPI		금융업	N	N	N	N		N	3930	-35	5	-0.88	61262225	15562	87.40	3930	3980	3915	5150	2780	3965	3936.65	0.54	0	-1006	4008	3986	3953	3931	3898	3997	3942	113	1185	500	2770	5	1	22607693	888	8.71	0.59	12	0.07	451.00	6651.00	5330	20230508	-26.27	3825	20231023	2.75	4385	-10.38	20240102	3890	1.03	20240322	5330	-26.27	20230508	3825	2.75	20231023	1.25	N	244920	500	113 억		122485	N	N	4	N	00	N
13	20240328	130949	57	100.00	KOSPI		금융업	N	N	N	N		N	3940	-25	5	-0.63	45424165	11538	64.80	3930	3980	3915	5150	2780	3965	3936.92	0.54	0	-404	4008	3986	3953	3931	3898	3997	3942	113	1185	500	2770	5	1	22607693	891	8.74	0.59	12	0.05	451.00	6651.00	5330	20230508	-26.08	3825	20231023	3.01	4385	-10.15	20240102	3890	1.29	20240322	5330	-26.08	20230508	3825	3.01	20231023	1.25	N	244920	500	113 억		122485	N	N	4	N	00	N
14	20240328	120954	57	100.00	KOSPI		금융업	N	N	N	N		N	3940	-25	5	-0.63	40928880	10397	58.39	3930	3980	3915	5150	2780	3965	3936.60	0.54	0	-296	4008	3986	3953	3931	3898	3997	3942	113	1185	500	2770	5	1	22607693	891	8.74	0.59	12	0.05	451.00	6651.00	5330	20230508	-26.08	3825	20231023	3.01	4385	-10.15	20240102	3890	1.29	20240322	5330	-26.08	20230508	3825	3.01	20231023	1.25	N	244920	500	113 억		122485	N	N	4	N	00	N
15	20240328	110956	57	100.00	KOSPI		금융업	N	N	N	N		N	3965	0	3	0.00	33008720	8398	47.17	3930	3980	3915	5150	2780	3965	3930.55	0.54	0	-241	4008	3986	3953	3931	3898	3997	3942	113	1185	500	2770	5	1	22607693	896	8.79	0.60	12	0.04	451.00	6651.00	5330	20230508	-25.61	3825	20231023	3.66	4385	-9.58	20240102	3890	1.93	20240322	5330	-25.61	20230508	3825	3.66	20231023	1.25	N	244920	500	113 억		122485	N	N	4	N	00	N
16	20240328	101010	57	100.00	KOSPI		금융업	N	N	N	N		N	3940	-25	5	-0.63	26294625	6700	37.63	3930	3945	3915	5150	2780	3965	3924.57	0.54	0	-224	4008	3986	3953	3931	3898	3997	3942	113	1185	500	2770	5	1	22607693	891	8.74	0.59	12	0.03	451.00	6651.00	5330	20230508	-26.08	3825	20231023	3.01	4385	-10.15	20240102	3890	1.29	20240322	5330	-26.08	20230508	3825	3.01	20231023	1.25	N	244920	500	113 억		122485	N	N	4	N	00	N
17	20240328	091009	57	100.00	KOSPI		금융업	N	N	N	N		N	3925	-40	5	-1.01	1181685	301	1.69	3930	3930	3920	5150	2780	3965	3925.86	0.54	0	-70	4008	3986	3953	3931	3898	3997	3942	113	1185	500	2770	5	1	22607693	887	8.70	0.59	12	0.00	451.00	6651.00	5330	20230508	-26.36	3825	20231023	2.61	4385	-10.49	20240102	3890	0.90	20240322	5330	-26.36	20230508	3825	2.61	20231023	1.25	N	244920	500	113 억		122485	N	N	4	N	00	N
18	20240327	161004	57	100.00	KOSPI		금융업	N	N	N	N		N	3965	0	3	0.00	70041960	17804	134.51	3930	3975	3920	5150	2780	3965	3934.06	0.57	0	-5503	4021	3992	3951	3922	3881	3972	3902	113	1185	500	2770	5	1	22607693	896	1.78	0.61	12	0.08	2226.00	6449.00	5330	20230508	-25.61	3825	20231023	3.66	4385	-9.58	20240102	3890	1.93	20240322	5330	-25.61	20230508	3825	3.66	20231023	1.26	N	244920	500	113 억		128012	N	N	4	N	00	N
19	20240327	151006	57	100.00	KOSPI		금융업	N	N	N	N		N	3960	-5	5	-0.13	68001520	17289	130.62	3930	3975	3920	5150	2780	3965	3933.22	0.57	0	-5300	4021	3992	3951	3922	3881	3972	3902	113	1185	500	2770	5	1	22607693	895	1.78	0.61	12	0.08	2226.00	6449.00	5330	20230508	-25.70	3825	20231023	3.53	4385	-9.69	20240102	3890	1.80	20240322	5330	-25.70	20230508	3825	3.53	20231023	1.26	N	244920	500	113 억		128012	N	N	5	N	00	N
20	20240327	141006	57	100.00	KOSPI		금융업	N	N	N	N		N	3930	-35	5	-0.88	38829955	9874	74.60	3930	3975	3920	5150	2780	3965	3932.55	0.57	0	-3544	4021	3992	3951	3922	3881	3972	3902	113	1185	500	2770	5	1	22607693	888	1.77	0.61	12	0.04	2226.00	6449.00	5330	20230508	-26.27	3825	20231023	2.75	4385	-10.38	20240102	3890	1.03	20240322	5330	-26.27	20230508	3825	2.75	20231023	1.26	N	244920	500	113 억		128012	N	N	5	N	00	N
21	20240327	131004	57	100.00	KOSPI		금융업	N	N	N	N		N	3925	-40	5	-1.01	27245915	6921	52.29	3930	3975	3925	5150	2780	3965	3936.70	0.57	0	-3306	4021	3992	3951	3922	3881	3972	3902	113	1185	500	2770	5	1	22607693	887	1.76	0.61	12	0.03	2226.00	6449.00	5330	20230508	-26.36	3825	20231023	2.61	4385	-10.49	20240102	3890	0.90	20240322	5330	-26.36	20230508	3825	2.61	20231023	1.26	N	244920	500	113 억		128012	N	N	5	N	00	N
22	20240327	121003	57	100.00	KOSPI		금융업	N	N	N	N		N	3925	-40	5	-1.01	21412535	5437	41.08	3930	3975	3925	5150	2780	3965	3938.30	0.57	0	-2582	4021	3992	3951	3922	3881	3972	3902	113	1185	500	2770	5	1	22607693	887	1.76	0.61	12	0.02	2226.00	6449.00	5330	20230508	-26.36	3825	20231023	2.61	4385	-10.49	20240102	3890	0.90	20240322	5330	-26.36	20230508	3825	2.61	20231023	1.26	N	244920	500	113 억		128012	N	N	5	N	00	N
23	20240327	111004	57	100.00	KOSPI		금융업	N	N	N	N		N	3935	-30	5	-0.76	16751235	4252	32.12	3930	3975	3925	5150	2780	3965	3939.61	0.57	0	-2511	4021	3992	3951	3922	3881	3972	3902	113	1185	500	2770	5	1	22607693	890	1.77	0.61	12	0.02	2226.00	6449.00	5330	20230508	-26.17	3825	20231023	2.88	4385	-10.26	20240102	3890	1.16	20240322	5330	-26.17	20230508	3825	2.88	20231023	1.26	N	244920	500	113 억		128012	N	N	5	N	00	N
24	20240327	101000	57	100.00	KOSPI		금융업	N	N	N	N		N	3940	-25	5	-0.63	10396480	2639	19.94	3930	3975	3925	5150	2780	3965	3939.55	0.57	0	-1930	4021	3992	3951	3922	3881	3972	3902	113	1185	500	2770	5	1	22607693	891	1.77	0.61	12	0.01	2226.00	6449.00	5330	20230508	-26.08	3825	20231023	3.01	4385	-10.15	20240102	3890	1.29	20240322	5330	-26.08	20230508	3825	3.01	20231023	1.26	N	244920	500	113 억		128012	N	N	5	N	00	N
25	20240327	091007	57	100.00	KOSPI		금융업	N	N	N	N		N	3950	-15	5	-0.38	2779865	707	5.34	3930	3950	3925	5150	2780	3965	3931.92	0.57	0	-544	4021	3992	3951	3922	3881	3972	3902	113	1185	500	2770	5	1	22607693	893	1.77	0.61	12	0.00	2226.00	6449.00	5330	20230508	-25.89	3825	20231023	3.27	4385	-9.92	20240102	3890	1.54	20240322	5330	-25.89	20230508	3825	3.27	20231023	1.26	N	244920	500	113 억		128012	N	N	5	N	00	N
26	20240326	160859	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3965	25	2	0.63	52118540	13235	41.13	3980	3980	3910	5120	2760	3940	3937.93	0.58	0	-3311	4006	3972	3931	3897	3856	3990	3915	113	1180	500	2750	5	1	22607693	896	1.78	0.61	12	0.06	2226.00	6449.00	5330	20230508	-25.61	3825	20231023	3.66	4385	-9.58	20240102	3890	1.93	20240322	5330	-25.61	20230508	3825	3.66	20231023	1.26	N	244920	500	113 억		130642	N	N	5	N	00	N
27	20240326	150953	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3935	-5	5	-0.13	49655645	12610	39.19	3980	3980	3910	5120	2760	3940	3937.80	0.58	0	-2799	4006	3972	3931	3897	3856	3990	3915	113	1180	500	2750	5	1	22607693	890	1.77	0.61	12	0.06	2226.00	6449.00	5330	20230508	-26.17	3825	20231023	2.88	4385	-10.26	20240102	3890	1.16	20240322	5330	-26.17	20230508	3825	2.88	20231023	1.26	N	244920	500	113 억		130642	N	N	34	N	00	N
28	20240326	140950	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3935	-5	5	-0.13	37672660	9574	29.76	3980	3980	3910	5120	2760	3940	3934.89	0.58	0	-1550	4006	3972	3931	3897	3856	3990	3915	113	1180	500	2750	5	1	22607693	890	1.77	0.61	12	0.04	2226.00	6449.00	5330	20230508	-26.17	3825	20231023	2.88	4385	-10.26	20240102	3890	1.16	20240322	5330	-26.17	20230508	3825	2.88	20231023	1.26	N	244920	500	113 억		130642	N	N	34	N	00	N
29	20240326	130946	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3935	-5	5	-0.13	36449235	9263	28.79	3980	3980	3910	5120	2760	3940	3934.93	0.58	0	-1300	4006	3972	3931	3897	3856	3990	3915	113	1180	500	2750	5	1	22607693	890	1.77	0.61	12	0.04	2226.00	6449.00	5330	20230508	-26.17	3825	20231023	2.88	4385	-10.26	20240102	3890	1.16	20240322	5330	-26.17	20230508	3825	2.88	20231023	1.26	N	244920	500	113 억		130642	N	N	34	N	00	N
30	20240326	120945	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3945	5	2	0.13	34542165	8778	27.28	3980	3980	3910	5120	2760	3940	3935.08	0.58	0	-1090	4006	3972	3931	3897	3856	3990	3915	113	1180	500	2750	5	1	22607693	892	1.77	0.61	12	0.04	2226.00	6449.00	5330	20230508	-25.98	3825	20231023	3.14	4385	-10.03	20240102	3890	1.41	20240322	5330	-25.98	20230508	3825	3.14	20231023	1.26	N	244920	500	113 억		130642	N	N	34	N	00	N
31	20240326	110942	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3945	5	2	0.13	24795470	6304	19.59	3980	3980	3910	5120	2760	3940	3933.29	0.58	0	-1034	4006	3972	3931	3897	3856	3990	3915	113	1180	500	2750	5	1	22607693	892	1.77	0.61	12	0.03	2226.00	6449.00	5330	20230508	-25.98	3825	20231023	3.14	4385	-10.03	20240102	3890	1.41	20240322	5330	-25.98	20230508	3825	3.14	20231023	1.26	N	244920	500	113 억		130642	N	N	34	N	00	N
32	20240326	100954	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3930	-10	5	-0.25	17769405	4517	14.04	3980	3980	3910	5120	2760	3940	3933.89	0.58	0	-507	4006	3972	3931	3897	3856	3990	3915	113	1180	500	2750	5	1	22607693	888	1.77	0.61	12	0.02	2226.00	6449.00	5330	20230508	-26.27	3825	20231023	2.75	4385	-10.38	20240102	3890	1.03	20240322	5330	-26.27	20230508	3825	2.75	20231023	1.26	N	244920	500	113 억		130642	N	N	34	N	00	N
33	20240326	090953	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3930	-10	5	-0.25	6508980	1649	5.12	3980	3980	3930	5120	2760	3940	3947.23	0.58	0	68	4006	3972	3931	3897	3856	3990	3915	113	1180	500	2750	5	1	22607693	888	1.77	0.61	12	0.01	2226.00	6449.00	5330	20230508	-26.27	3825	20231023	2.75	4385	-10.38	20240102	3890	1.03	20240322	5330	-26.27	20230508	3825	2.75	20231023	1.26	N	244920	500	113 억		130642	N	N	34	N	00	N
34	20240325	161026	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3940	40	2	1.03	125782275	32126	51.44	3900	3965	3890	5070	2730	3900	3915.18	0.59	0	-3207	3953	3926	3908	3881	3863	3917	3872	113	1170	500	2730	5	1	22607693	891	1.77	0.61	12	0.14	2226.00	6449.00	5330	20230508	-26.08	3825	20231023	3.01	4385	-10.15	20240102	3890	1.29	20240325	5330	-26.08	20230508	3825	3.01	20231023	1.26	N	244920	500	113 억		133161	N	N	34	N	00	N
35	20240325	151028	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3905	5	2	0.13	119670940	30564	48.94	3900	3965	3890	5070	2730	3900	3915.42	0.59	0	-2818	3953	3926	3908	3881	3863	3917	3872	113	1170	500	2730	5	1	22607693	883	1.75	0.61	12	0.14	2226.00	6449.00	5330	20230508	-26.74	3825	20231023	2.09	4385	-10.95	20240102	3890	0.39	20240325	5330	-26.74	20230508	3825	2.09	20231023	1.26	N	244920	500	113 억		133161	N	N	15	N	00	N
36	20240325	141026	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3905	5	2	0.13	86080175	21977	35.19	3900	3950	3890	5070	2730	3900	3916.83	0.59	0	-1421	3953	3926	3908	3881	3863	3917	3872	113	1170	500	2730	5	1	22607693	883	1.75	0.61	12	0.10	2226.00	6449.00	5330	20230508	-26.74	3825	20231023	2.09	4385	-10.95	20240102	3890	0.39	20240325	5330	-26.74	20230508	3825	2.09	20231023	1.26	N	244920	500	113 억		133161	N	N	15	N	00	N
37	20240325	131026	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3915	15	2	0.38	56439450	14400	23.06	3900	3950	3890	5070	2730	3900	3919.41	0.59	0	-786	3953	3926	3908	3881	3863	3917	3872	113	1170	500	2730	5	1	22607693	885	1.76	0.61	12	0.06	2226.00	6449.00	5330	20230508	-26.55	3825	20231023	2.35	4385	-10.72	20240102	3890	0.64	20240325	5330	-26.55	20230508	3825	2.35	20231023	1.26	N	244920	500	113 억		133161	N	N	15	N	00	N
38	20240325	121029	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3920	20	2	0.51	47976040	12238	19.59	3900	3950	3890	5070	2730	3900	3920.25	0.59	0	-298	3953	3926	3908	3881	3863	3917	3872	113	1170	500	2730	5	1	22607693	886	1.76	0.61	12	0.05	2226.00	6449.00	5330	20230508	-26.45	3825	20231023	2.48	4385	-10.60	20240102	3890	0.77	20240325	5330	-26.45	20230508	3825	2.48	20231023	1.26	N	244920	500	113 억		133161	N	N	15	N	00	N
39	20240325	111027	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3940	40	2	1.03	38119840	9732	15.58	3900	3950	3890	5070	2730	3900	3916.96	0.59	0	-196	3953	3926	3908	3881	3863	3917	3872	113	1170	500	2730	5	1	22607693	891	1.77	0.61	12	0.04	2226.00	6449.00	5330	20230508	-26.08	3825	20231023	3.01	4385	-10.15	20240102	3890	1.29	20240325	5330	-26.08	20230508	3825	3.01	20231023	1.26	N	244920	500	113 억		133161	N	N	15	N	00	N
40	20240325	101027	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3930	30	2	0.77	23337515	5979	9.57	3900	3930	3890	5070	2730	3900	3903.25	0.59	0	342	3953	3926	3908	3881	3863	3917	3872	113	1170	500	2730	5	1	22607693	888	1.77	0.61	12	0.03	2226.00	6449.00	5330	20230508	-26.27	3825	20231023	2.75	4385	-10.38	20240102	3890	1.03	20240325	5330	-26.27	20230508	3825	2.75	20231023	1.26	N	244920	500	113 억		133161	N	N	15	N	00	N
41	20240325	091030	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3895	-5	5	-0.13	5490315	1409	2.26	3900	3910	3890	5070	2730	3900	3896.60	0.59	0	-9	3953	3926	3908	3881	3863	3917	3872	113	1170	500	2730	5	1	22607693	881	1.75	0.60	12	0.01	2226.00	6449.00	5330	20230508	-26.92	3825	20231023	1.83	4385	-11.17	20240102	3890	0.13	20240325	5330	-26.92	20230508	3825	1.83	20231023	1.26	N	244920	500	113 억		133161	N	N	15	N	00	N
42	20240322	161029	57	100.00	KOSPI		금융업	N	N	N	N		N	3900	-40	5	-1.02	243752705	62408	237.55	3935	3935	3890	5120	2760	3940	3905.79	0.67	0	-20024	3976	3957	3936	3917	3896	3967	3927	113	1180	500	2750	5	1	22607693	882	1.75	0.60	12	0.28	2226.00	6449.00	5330	20230508	-26.83	3825	20231023	1.96	4385	-11.06	20240102	3890	0.26	20240322	5330	-26.83	20230508	3825	1.96	20231023	1.26	N	244920	500	113 억		152339	N	N	15	N	00	N
43	20240322	151031	57	100.00	KOSPI		금융업	N	N	N	N		N	3910	-30	5	-0.76	236084695	60442	230.07	3935	3935	3890	5120	2760	3940	3905.97	0.67	0	-19714	3976	3957	3936	3917	3896	3967	3927	113	1180	500	2750	5	1	22607693	884	1.76	0.61	12	0.27	2226.00	6449.00	5330	20230508	-26.64	3825	20231023	2.22	4385	-10.83	20240102	3890	0.51	20240322	5330	-26.64	20230508	3825	2.22	20231023	1.26	N	244920	500	113 억		152339	N	N	22	N	00	N
44	20240322	141018	57	100.00	KOSPI		금융업	N	N	N	N		N	3930	-10	5	-0.25	226291095	57936	220.53	3935	3935	3890	5120	2760	3940	3905.88	0.67	0	-18862	3976	3957	3936	3917	3896	3967	3927	113	1180	500	2750	5	1	22607693	888	1.77	0.61	12	0.26	2226.00	6449.00	5330	20230508	-26.27	3825	20231023	2.75	4385	-10.38	20240102	3890	1.03	20240322	5330	-26.27	20230508	3825	2.75	20231023	1.26	N	244920	500	113 억		152339	N	N	22	N	00	N
45	20240322	131024	57	100.00	KOSPI		금융업	N	N	N	N		N	3905	-35	5	-0.89	221696985	56759	216.05	3935	3935	3890	5120	2760	3940	3905.94	0.67	0	-18607	3976	3957	3936	3917	3896	3967	3927	113	1180	500	2750	5	1	22607693	883	1.75	0.61	12	0.25	2226.00	6449.00	5330	20230508	-26.74	3825	20231023	2.09	4385	-10.95	20240102	3890	0.39	20240322	5330	-26.74	20230508	3825	2.09	20231023	1.26	N	244920	500	113 억		152339	N	N	22	N	00	N
46	20240322	121020	57	100.00	KOSPI		금융업	N	N	N	N		N	3905	-35	5	-0.89	180956240	46314	176.29	3935	3935	3895	5120	2760	3940	3907.16	0.67	0	-16001	3976	3957	3936	3917	3896	3967	3927	113	1180	500	2750	5	1	22607693	883	1.75	0.61	12	0.20	2226.00	6449.00	5330	20230508	-26.74	3825	20231023	2.09	4385	-10.95	20240102	3895	0.26	20240322	5330	-26.74	20230508	3825	2.09	20231023	1.26	N	244920	500	113 억		152339	N	N	22	N	00	N
47	20240322	111029	57	100.00	KOSPI		금융업	N	N	N	N		N	3905	-35	5	-0.89	116258430	29735	113.19	3935	3935	3900	5120	2760	3940	3909.82	0.67	0	-11855	3976	3957	3936	3917	3896	3967	3927	113	1180	500	2750	5	1	22607693	883	1.75	0.61	12	0.13	2226.00	6449.00	5330	20230508	-26.74	3825	20231023	2.09	4385	-10.95	20240102	3900	0.13	20240322	5330	-26.74	20230508	3825	2.09	20231023	1.26	N	244920	500	113 억		152339	N	N	22	N	00	N
48	20240322	101019	57	100.00	KOSPI		금융업	N	N	N	N		N	3905	-35	5	-0.89	67178095	17168	65.35	3935	3935	3905	5120	2760	3940	3912.98	0.67	0	-7180	3976	3957	3936	3917	3896	3967	3927	113	1180	500	2750	5	1	22607693	883	1.75	0.61	12	0.08	2226.00	6449.00	5330	20230508	-26.74	3825	20231023	2.09	4385	-10.95	20240102	3905	0.00	20240322	5330	-26.74	20230508	3825	2.09	20231023	1.26	N	244920	500	113 억		152339	N	N	22	N	00	N
49	20240322	091019	57	100.00	KOSPI		금융업	N	N	N	N		N	3920	-20	5	-0.51	6481425	1650	6.28	3935	3935	3920	5120	2760	3940	3928.14	0.67	0	-1038	3976	3957	3936	3917	3896	3967	3927	113	1180	500	2750	5	1	22607693	886	1.76	0.61	12	0.01	2226.00	6449.00	5330	20230508	-26.45	3825	20231023	2.48	4385	-10.60	20240102	3910	0.26	20240320	5330	-26.45	20230508	3825	2.48	20231023	1.26	N	244920	500	113 억		152339	N	N	22	N	00	N
50	20240321	161024	57	100.00	KOSPI		금융업	N	N	N	N		N	3940	5	2	0.13	103230890	26261	57.62	3930	3955	3915	5110	2755	3935	3930.96	0.71	0	-7289	4018	3976	3943	3901	3868	3960	3885	113	1175	500	2750	5	1	22607693	891	1.77	0.61	12	0.12	2226.00	6449.00	5330	20230508	-26.08	3825	20231023	3.01	4385	-10.15	20240102	3910	0.77	20240320	5330	-26.08	20230508	3825	3.01	20231023	1.26	N	244920	500	113 억		159758	N	N	22	N	00	N
51	20240321	151019	57	100.00	KOSPI		금융업	N	N	N	N		N	3930	-5	5	-0.13	101570415	25839	56.69	3930	3955	3915	5110	2755	3935	3930.90	0.71	0	-7110	4018	3976	3943	3901	3868	3960	3885	113	1175	500	2750	5	1	22607693	888	1.77	0.61	12	0.11	2226.00	6449.00	5330	20230508	-26.27	3825	20231023	2.75	4385	-10.38	20240102	3910	0.51	20240320	5330	-26.27	20230508	3825	2.75	20231023	1.26	N	244920	500	113 억		159758	N	N	1	N	00	N
52	20240321	141020	57	100.00	KOSPI		금융업	N	N	N	N		N	3930	-5	5	-0.13	95286440	24244	53.19	3930	3955	3915	5110	2755	3935	3930.31	0.71	0	-6819	4018	3976	3943	3901	3868	3960	3885	113	1175	500	2750	5	1	22607693	888	1.77	0.61	12	0.11	2226.00	6449.00	5330	20230508	-26.27	3825	20231023	2.75	4385	-10.38	20240102	3910	0.51	20240320	5330	-26.27	20230508	3825	2.75	20231023	1.26	N	244920	500	113 억		159758	N	N	1	N	00	N
53	20240321	131009	57	100.00	KOSPI		금융업	N	N	N	N		N	3940	5	2	0.13	54342145	13808	30.29	3930	3955	3915	5110	2755	3935	3935.56	0.71	0	-4803	4018	3976	3943	3901	3868	3960	3885	113	1175	500	2750	5	1	22607693	891	1.77	0.61	12	0.06	2226.00	6449.00	5330	20230508	-26.08	3825	20231023	3.01	4385	-10.15	20240102	3910	0.77	20240320	5330	-26.08	20230508	3825	3.01	20231023	1.26	N	244920	500	113 억		159758	N	N	1	N	00	N
54	20240321	121022	57	100.00	KOSPI		금융업	N	N	N	N		N	3935	0	3	0.00	34129070	8677	19.04	3930	3955	3915	5110	2755	3935	3933.28	0.71	0	-3269	4018	3976	3943	3901	3868	3960	3885	113	1175	500	2750	5	1	22607693	890	1.77	0.61	12	0.04	2226.00	6449.00	5330	20230508	-26.17	3825	20231023	2.88	4385	-10.26	20240102	3910	0.64	20240320	5330	-26.17	20230508	3825	2.88	20231023	1.26	N	244920	500	113 억		159758	N	N	1	N	00	N
55	20240321	111020	57	100.00	KOSPI		금융업	N	N	N	N		N	3935	0	3	0.00	23782970	6044	13.26	3930	3955	3915	5110	2755	3935	3934.97	0.71	0	-2331	4018	3976	3943	3901	3868	3960	3885	113	1175	500	2750	5	1	22607693	890	1.77	0.61	12	0.03	2226.00	6449.00	5330	20230508	-26.17	3825	20231023	2.88	4385	-10.26	20240102	3910	0.64	20240320	5330	-26.17	20230508	3825	2.88	20231023	1.26	N	244920	500	113 억		159758	N	N	1	N	00	N
56	20240321	101024	57	100.00	KOSPI		금융업	N	N	N	N		N	3940	5	2	0.13	15340845	3896	8.55	3930	3955	3930	5110	2755	3935	3937.59	0.71	0	-454	4018	3976	3943	3901	3868	3960	3885	113	1175	500	2750	5	1	22607693	891	1.77	0.61	12	0.02	2226.00	6449.00	5330	20230508	-26.08	3825	20231023	3.01	4385	-10.15	20240102	3910	0.77	20240320	5330	-26.08	20230508	3825	3.01	20231023	1.26	N	244920	500	113 억		159758	N	N	1	N	00	N
57	20240321	091028	57	100.00	KOSPI		금융업	N	N	N	N		N	3935	0	3	0.00	2567185	653	1.43	3930	3935	3930	5110	2755	3935	3931.37	0.71	0	0	4018	3976	3943	3901	3868	3960	3885	113	1175	500	2750	5	1	22607693	890	1.77	0.61	12	0.00	2226.00	6449.00	5330	20230508	-26.17	3825	20231023	2.88	4385	-10.26	20240102	3910	0.64	20240320	5330	-26.17	20230508	3825	2.88	20231023	1.26	N	244920	500	113 억		159758	N	N	1	N	00	N
58	20240320	161010	57	100.00	KOSPI		금융업	N	N	N	N		N	3935	-30	5	-0.76	178453935	45370	148.57	3965	3985	3910	5150	2780	3965	3933.30	0.75	0	-10798	4015	3990	3965	3940	3915	3977	3927	113	1185	500	2770	5	1	22607693	890	1.77	0.61	12	0.20	2226.00	6449.00	5330	20230508	-26.17	3825	20231023	2.88	4385	-10.26	20240102	3910	0.64	20240320	5330	-26.17	20230508	3825	2.88	20231023	1.26	N	244920	500	113 억		170029	N	N	1	N	00	N
59	20240320	151013	57	100.00	KOSPI		금융업	N	N	N	N		N	3915	-50	5	-1.26	174864500	44454	145.57	3965	3985	3910	5150	2780	3965	3933.61	0.75	0	-10664	4015	3990	3965	3940	3915	3977	3927	113	1185	500	2770	5	1	22607693	885	1.76	0.61	12	0.20	2226.00	6449.00	5330	20230508	-26.55	3825	20231023	2.35	4385	-10.72	20240102	3910	0.13	20240320	5330	-26.55	20230508	3825	2.35	20231023	1.26	N	244920	500	113 억		170029	N	N	54	N	00	N
60	20240320	141019	57	100.00	KOSPI		금융업	N	N	N	N		N	3920	-45	5	-1.13	123088550	31227	102.26	3965	3985	3920	5150	2780	3965	3941.73	0.75	0	-9035	4015	3990	3965	3940	3915	3977	3927	113	1185	500	2770	5	1	22607693	886	1.76	0.61	12	0.14	2226.00	6449.00	5330	20230508	-26.45	3825	20231023	2.48	4385	-10.60	20240102	3920	0.00	20240320	5330	-26.45	20230508	3825	2.48	20231023	1.26	N	244920	500	113 억		170029	N	N	54	N	00	N
61	20240320	131018	57	100.00	KOSPI		금융업	N	N	N	N		N	3940	-25	5	-0.63	97914880	24819	81.28	3965	3985	3920	5150	2780	3965	3945.16	0.75	0	-6537	4015	3990	3965	3940	3915	3977	3927	113	1185	500	2770	5	1	22607693	891	1.77	0.61	12	0.11	2226.00	6449.00	5330	20230508	-26.08	3825	20231023	3.01	4385	-10.15	20240102	3920	0.51	20240320	5330	-26.08	20230508	3825	3.01	20231023	1.26	N	244920	500	113 억		170029	N	N	54	N	00	N
62	20240320	121012	57	100.00	KOSPI		금융업	N	N	N	N		N	3945	-20	5	-0.50	94031975	23833	78.05	3965	3985	3920	5150	2780	3965	3945.45	0.75	0	-6224	4015	3990	3965	3940	3915	3977	3927	113	1185	500	2770	5	1	22607693	892	1.77	0.61	12	0.11	2226.00	6449.00	5330	20230508	-25.98	3825	20231023	3.14	4385	-10.03	20240102	3920	0.64	20240320	5330	-25.98	20230508	3825	3.14	20231023	1.26	N	244920	500	113 억		170029	N	N	54	N	00	N
63	20240320	111013	57	100.00	KOSPI		금융업	N	N	N	N		N	3960	-5	5	-0.13	23143555	5844	19.14	3965	3985	3955	5150	2780	3965	3960.23	0.75	0	-1723	4015	3990	3965	3940	3915	3977	3927	113	1185	500	2770	5	1	22607693	895	1.78	0.61	12	0.03	2226.00	6449.00	5330	20230508	-25.70	3825	20231023	3.53	4385	-9.69	20240102	3940	0.51	20240319	5330	-25.70	20230508	3825	3.53	20231023	1.26	N	244920	500	113 억		170029	N	N	54	N	00	N
64	20240320	101007	57	100.00	KOSPI		금융업	N	N	N	N		N	3975	10	2	0.25	13322075	3362	11.01	3965	3985	3955	5150	2780	3965	3962.54	0.75	0	-435	4015	3990	3965	3940	3915	3977	3927	113	1185	500	2770	5	1	22607693	899	1.79	0.62	12	0.01	2226.00	6449.00	5330	20230508	-25.42	3825	20231023	3.92	4385	-9.35	20240102	3940	0.89	20240319	5330	-25.42	20230508	3825	3.92	20231023	1.26	N	244920	500	113 억		170029	N	N	54	N	00	N
65	20240320	091012	57	100.00	KOSPI		금융업	N	N	N	N		N	3975	10	2	0.25	1666950	420	1.38	3965	3985	3965	5150	2780	3965	3968.93	0.75	0	177	4015	3990	3965	3940	3915	3977	3927	113	1185	500	2770	5	1	22607693	899	1.79	0.62	12	0.00	2226.00	6449.00	5330	20230508	-25.42	3825	20231023	3.92	4385	-9.35	20240102	3940	0.89	20240319	5330	-25.42	20230508	3825	3.92	20231023	1.26	N	244920	500	113 억		170029	N	N	54	N	00	N
66	20240319	161000	57	100.00	KOSPI		금융업	N	N	N	N		N	3965	-20	5	-0.50	120903015	30508	664.37	3970	3990	3940	5180	2790	3985	3962.99	0.77	0	-9121	4018	4001	3993	3976	3968	3997	3972	113	1195	500	2780	5	1	22607693	896	1.78	0.61	12	0.13	2226.00	6449.00	5330	20230508	-25.61	3825	20231023	3.66	4385	-9.58	20240102	3940	0.63	20240319	5330	-25.61	20230508	3825	3.66	20231023	1.26	N	244920	500	113 억		174264	N	N	54	N	00	N
67	20240319	151012	57	100.00	KOSPI		금융업	N	N	N	N		N	3950	-35	5	-0.88	114080305	28782	626.79	3970	3990	3940	5180	2790	3985	3963.60	0.77	0	-7993	4018	4001	3993	3976	3968	3997	3972	113	1195	500	2780	5	1	22607693	893	1.77	0.61	12	0.13	2226.00	6449.00	5330	20230508	-25.89	3825	20231023	3.27	4385	-9.92	20240102	3940	0.25	20240319	5330	-25.89	20230508	3825	3.27	20231023	1.26	N	244920	500	113 억		174264	N	N	16	N	00	N
68	20240319	141011	57	100.00	KOSPI		금융업	N	N	N	N		N	3965	-20	5	-0.50	80932980	20410	444.47	3970	3990	3940	5180	2790	3985	3965.36	0.77	0	-2359	4018	4001	3993	3976	3968	3997	3972	113	1195	500	2780	5	1	22607693	896	1.78	0.61	12	0.09	2226.00	6449.00	5330	20230508	-25.61	3825	20231023	3.66	4385	-9.58	20240102	3940	0.63	20240319	5330	-25.61	20230508	3825	3.66	20231023	1.26	N	244920	500	113 억		174264	N	N	16	N	00	N
69	20240319	130940	57	100.00	KOSPI		금융업	N	N	N	N		N	3970	-15	5	-0.38	78274905	19740	429.88	3970	3990	3940	5180	2790	3985	3965.29	0.77	0	-1890	4018	4001	3993	3976	3968	3997	3972	113	1195	500	2780	5	1	22607693	898	1.78	0.62	12	0.09	2226.00	6449.00	5330	20230508	-25.52	3825	20231023	3.79	4385	-9.46	20240102	3940	0.76	20240319	5330	-25.52	20230508	3825	3.79	20231023	1.26	N	244920	500	113 억		174264	N	N	16	N	00	N
70	20240319	121003	57	100.00	KOSPI		금융업	N	N	N	N		N	3970	-15	5	-0.38	75530660	19047	414.79	3970	3990	3940	5180	2790	3985	3965.49	0.77	0	-1705	4018	4001	3993	3976	3968	3997	3972	113	1195	500	2780	5	1	22607693	898	1.78	0.62	12	0.08	2226.00	6449.00	5330	20230508	-25.52	3825	20231023	3.79	4385	-9.46	20240102	3940	0.76	20240319	5330	-25.52	20230508	3825	3.79	20231023	1.26	N	244920	500	113 억		174264	N	N	16	N	00	N
71	20240319	111008	57	100.00	KOSPI		금융업	N	N	N	N		N	3980	-5	5	-0.13	21399800	5381	117.18	3970	3990	3970	5180	2790	3985	3976.92	0.77	0	-1200	4018	4001	3993	3976	3968	3997	3972	113	1195	500	2780	5	1	22607693	900	1.79	0.62	12	0.02	2226.00	6449.00	5330	20230508	-25.33	3825	20231023	4.05	4385	-9.24	20240102	3945	0.89	20240315	5330	-25.33	20230508	3825	4.05	20231023	1.26	N	244920	500	113 억		174264	N	N	16	N	00	N
72	20240319	101011	57	100.00	KOSPI		금융업	N	N	N	N		N	3985	0	3	0.00	13619410	3426	74.61	3970	3990	3970	5180	2790	3985	3975.31	0.77	0	-743	4018	4001	3993	3976	3968	3997	3972	113	1195	500	2780	5	1	22607693	901	1.79	0.62	12	0.02	2226.00	6449.00	5330	20230508	-25.23	3825	20231023	4.18	4385	-9.12	20240102	3945	1.01	20240315	5330	-25.23	20230508	3825	4.18	20231023	1.26	N	244920	500	113 억		174264	N	N	16	N	00	N
73	20240319	091010	57	100.00	KOSPI		금융업	N	N	N	N		N	3990	5	2	0.13	6963885	1754	38.20	3970	3990	3970	5180	2790	3985	3970.29	0.77	0	-276	4018	4001	3993	3976	3968	3997	3972	113	1195	500	2780	5	1	22607693	902	1.79	0.62	12	0.01	2226.00	6449.00	5330	20230508	-25.14	3825	20231023	4.31	4385	-9.01	20240102	3945	1.14	20240315	5330	-25.14	20230508	3825	4.31	20231023	1.26	N	244920	500	113 억		174264	N	N	16	N	00	N
74	20240318	161003	57	100.00	KOSPI		금융업	N	N	N	N		N	3985	-10	5	-0.25	18316020	4592	12.22	3990	4010	3985	5190	2800	3995	3988.72	0.78	0	-1708	4061	4027	3986	3952	3911	4007	3932	113	1195	500	2790	5	1	22607693	901	1.79	0.62	12	0.02	2226.00	6449.00	5330	20230508	-25.23	3825	20231023	4.18	4385	-9.12	20240102	3945	1.01	20240315	5330	-25.23	20230508	3825	4.18	20231023	1.27	N	244920	500	113 억		175445	N	N	16	N	00	N
75	20240318	151002	57	100.00	KOSPI		금융업	N	N	N	N		N	3985	-10	5	-0.25	15290160	3833	10.20	3990	4010	3985	5190	2800	3995	3989.08	0.78	0	-1582	4061	4027	3986	3952	3911	4007	3932	113	1195	500	2790	5	1	22607693	901	1.79	0.62	12	0.02	2226.00	6449.00	5330	20230508	-25.23	3825	20231023	4.18	4385	-9.12	20240102	3945	1.01	20240315	5330	-25.23	20230508	3825	4.18	20231023	1.27	N	244920	500	113 억		175445	N	N	1	N	00	N
76	20240318	141003	57	100.00	KOSPI		금융업	N	N	N	N		N	3990	-5	5	-0.13	13574550	3403	9.06	3990	4010	3985	5190	2800	3995	3989.00	0.78	0	-1483	4061	4027	3986	3952	3911	4007	3932	113	1195	500	2790	5	1	22607693	902	1.79	0.62	12	0.02	2226.00	6449.00	5330	20230508	-25.14	3825	20231023	4.31	4385	-9.01	20240102	3945	1.14	20240315	5330	-25.14	20230508	3825	4.31	20231023	1.27	N	244920	500	113 억		175445	N	N	1	N	00	N
77	20240318	131002	57	100.00	KOSPI		금융업	N	N	N	N		N	3990	-5	5	-0.13	12737315	3193	8.50	3990	4010	3985	5190	2800	3995	3989.14	0.78	0	-1413	4061	4027	3986	3952	3911	4007	3932	113	1195	500	2790	5	1	22607693	902	1.79	0.62	12	0.01	2226.00	6449.00	5330	20230508	-25.14	3825	20231023	4.31	4385	-9.01	20240102	3945	1.14	20240315	5330	-25.14	20230508	3825	4.31	20231023	1.27	N	244920	500	113 억		175445	N	N	1	N	00	N
78	20240318	120956	57	100.00	KOSPI		금융업	N	N	N	N		N	3990	-5	5	-0.13	10962550	2748	7.31	3990	4010	3985	5190	2800	3995	3989.28	0.78	0	-1363	4061	4027	3986	3952	3911	4007	3932	113	1195	500	2790	5	1	22607693	902	1.79	0.62	12	0.01	2226.00	6449.00	5330	20230508	-25.14	3825	20231023	4.31	4385	-9.01	20240102	3945	1.14	20240315	5330	-25.14	20230508	3825	4.31	20231023	1.27	N	244920	500	113 억		175445	N	N	1	N	00	N
79	20240318	111005	57	100.00	KOSPI		금융업	N	N	N	N		N	3990	-5	5	-0.13	6624885	1660	4.42	3990	4010	3985	5190	2800	3995	3990.89	0.78	0	-696	4061	4027	3986	3952	3911	4007	3932	113	1195	500	2790	5	1	22607693	902	1.79	0.62	12	0.01	2226.00	6449.00	5330	20230508	-25.14	3825	20231023	4.31	4385	-9.01	20240102	3945	1.14	20240315	5330	-25.14	20230508	3825	4.31	20231023	1.27	N	244920	500	113 억		175445	N	N	1	N	00	N
80	20240318	101003	57	100.00	KOSPI		금융업	N	N	N	N		N	3985	-10	5	-0.25	5256445	1317	3.51	3990	4010	3985	5190	2800	3995	3991.23	0.78	0	-372	4061	4027	3986	3952	3911	4007	3932	113	1195	500	2790	5	1	22607693	901	1.79	0.62	12	0.01	2226.00	6449.00	5330	20230508	-25.23	3825	20231023	4.18	4385	-9.12	20240102	3945	1.01	20240315	5330	-25.23	20230508	3825	4.18	20231023	1.27	N	244920	500	113 억		175445	N	N	1	N	00	N
81	20240318	091003	57	100.00	KOSPI		금융업	N	N	N	N		N	3990	-5	5	-0.13	1233325	309	0.82	3990	4010	3990	5190	2800	3995	3991.34	0.78	0	-212	4061	4027	3986	3952	3911	4007	3932	113	1195	500	2790	5	1	22607693	902	1.79	0.62	12	0.00	2226.00	6449.00	5330	20230508	-25.14	3825	20231023	4.31	4385	-9.01	20240102	3945	1.14	20240315	5330	-25.14	20230508	3825	4.31	20231023	1.27	N	244920	500	113 억		175445	N	N	1	N	00	N
82	20240315	160953	57	100.00	KOSPI		금융업	N	N	N	N		N	3995	-20	5	-0.50	149420000	37570	151.07	4005	4020	3945	5210	2815	4015	3977.11	0.79	0	-3752	4045	4030	4010	3995	3975	4037	4002	113	1195	500	2810	5	1	22607693	903	1.79	0.62	12	0.17	2226.00	6449.00	5330	20230508	-25.05	3825	20231023	4.44	4385	-8.89	20240102	3945	1.27	20240315	5330	-25.05	20230508	3825	4.44	20231023	1.27	N	244920	500	113 억		177834	N	N	1	N	00	N
83	20240315	150922	57	100.00	KOSPI		금융업	N	N	N	N		N	3985	-30	5	-0.75	144511065	36340	146.13	4005	4020	3945	5210	2815	4015	3976.64	0.79	0	-3611	4045	4030	4010	3995	3975	4037	4002	113	1195	500	2810	5	1	22607693	901	1.79	0.62	12	0.16	2226.00	6449.00	5330	20230508	-25.23	3825	20231023	4.18	4385	-9.12	20240102	3945	1.01	20240315	5330	-25.23	20230508	3825	4.18	20231023	1.27	N	244920	500	113 억		177834	N	N	20	N	00	N
84	20240315	140902	57	100.00	KOSPI		금융업	N	N	N	N		N	3985	-30	5	-0.75	143083980	35982	144.69	4005	4020	3945	5210	2815	4015	3976.54	0.79	0	-3392	4045	4030	4010	3995	3975	4037	4002	113	1195	500	2810	5	1	22607693	901	1.79	0.62	12	0.16	2226.00	6449.00	5330	20230508	-25.23	3825	20231023	4.18	4385	-9.12	20240102	3945	1.01	20240315	5330	-25.23	20230508	3825	4.18	20231023	1.27	N	244920	500	113 억		177834	N	N	20	N	00	N
85	20240315	130954	57	100.00	KOSPI		금융업	N	N	N	N		N	3985	-30	5	-0.75	137818110	34661	139.37	4005	4020	3945	5210	2815	4015	3976.17	0.79	0	-3125	4045	4030	4010	3995	3975	4037	4002	113	1195	500	2810	5	1	22607693	901	1.79	0.62	12	0.15	2226.00	6449.00	5330	20230508	-25.23	3825	20231023	4.18	4385	-9.12	20240102	3945	1.01	20240315	5330	-25.23	20230508	3825	4.18	20231023	1.27	N	244920	500	113 억		177834	N	N	20	N	00	N
86	20240315	120953	57	100.00	KOSPI		금융업	N	N	N	N		N	3990	-25	5	-0.62	129790550	32651	131.29	4005	4020	3945	5210	2815	4015	3975.09	0.79	0	-2814	4045	4030	4010	3995	3975	4037	4002	113	1195	500	2810	5	1	22607693	902	1.79	0.62	12	0.14	2226.00	6449.00	5330	20230508	-25.14	3825	20231023	4.31	4385	-9.01	20240102	3945	1.14	20240315	5330	-25.14	20230508	3825	4.31	20231023	1.27	N	244920	500	113 억		177834	N	N	20	N	00	N
87	20240315	110949	57	100.00	KOSPI		금융업	N	N	N	N		N	3975	-40	5	-1.00	118467695	29809	119.86	4005	4020	3945	5210	2815	4015	3974.23	0.79	0	-2428	4045	4030	4010	3995	3975	4037	4002	113	1195	500	2810	5	1	22607693	899	1.79	0.62	12	0.13	2226.00	6449.00	5330	20230508	-25.42	3825	20231023	3.92	4385	-9.35	20240102	3945	0.76	20240315	5330	-25.42	20230508	3825	3.92	20231023	1.27	N	244920	500	113 억		177834	N	N	20	N	00	N
88	20240315	100952	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	-15	5	-0.37	23183200	5796	23.31	4005	4020	3995	5210	2815	4015	3999.86	0.79	0	-1945	4045	4030	4010	3995	3975	4037	4002	113	1195	500	2810	5	1	22607693	904	1.80	0.62	12	0.03	2226.00	6449.00	5330	20230508	-24.95	3825	20231023	4.58	4385	-8.78	20240102	3985	0.38	20240201	5330	-24.95	20230508	3825	4.58	20231023	1.27	N	244920	500	113 억		177834	N	N	20	N	00	N
89	20240315	090958	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-10	5	-0.25	436700	109	0.44	4005	4020	4005	5210	2815	4015	4006.42	0.79	0	-46	4045	4030	4010	3995	3975	4037	4002	113	1195	500	2810	5	1	22607693	905	1.80	0.62	12	0.00	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240201	5330	-24.86	20230508	3825	4.71	20231023	1.27	N	244920	500	113 억		177834	N	N	20	N	00	N
90	20240314	160942	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	5	2	0.12	99351315	24844	262.84	4005	4025	3990	5210	2810	4010	3998.99	0.82	0	-8251	4060	4035	4015	3990	3970	4025	3980	113	1200	500	2800	5	1	22607693	908	1.80	0.62	12	0.11	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.27	N	244920	500	113 억		185674	N	N	20	N	00	N
91	20240314	150947	57	100.00	KOSPI		금융업	N	N	N	N		N	3995	-15	5	-0.37	94673000	23676	250.49	4005	4025	3990	5210	2810	4010	3998.69	0.82	0	-7996	4060	4035	4015	3990	3970	4025	3980	113	1200	500	2800	5	1	22607693	903	1.79	0.62	12	0.10	2226.00	6449.00	5330	20230508	-25.05	3825	20231023	4.44	4385	-8.89	20240102	3985	0.25	20240201	5330	-25.05	20230508	3825	4.44	20231023	1.27	N	244920	500	113 억		185674	N	N	9	N	00	N
92	20240314	140946	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-5	5	-0.12	85777180	21451	226.95	4005	4025	3990	5210	2810	4010	3998.75	0.82	0	-6928	4060	4035	4015	3990	3970	4025	3980	113	1200	500	2800	5	1	22607693	905	1.80	0.62	12	0.09	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240201	5330	-24.86	20230508	3825	4.71	20231023	1.27	N	244920	500	113 억		185674	N	N	9	N	00	N
93	20240314	130944	57	100.00	KOSPI		금융업	N	N	N	N		N	3995	-15	5	-0.37	77578530	19399	205.24	4005	4025	3990	5210	2810	4010	3999.10	0.82	0	-6918	4060	4035	4015	3990	3970	4025	3980	113	1200	500	2800	5	1	22607693	903	1.79	0.62	12	0.09	2226.00	6449.00	5330	20230508	-25.05	3825	20231023	4.44	4385	-8.89	20240102	3985	0.25	20240201	5330	-25.05	20230508	3825	4.44	20231023	1.27	N	244920	500	113 억		185674	N	N	9	N	00	N
94	20240314	120945	57	100.00	KOSPI		금융업	N	N	N	N		N	3990	-20	5	-0.50	74736750	18688	197.71	4005	4025	3990	5210	2810	4010	3999.18	0.82	0	-6485	4060	4035	4015	3990	3970	4025	3980	113	1200	500	2800	5	1	22607693	902	1.79	0.62	12	0.08	2226.00	6449.00	5330	20230508	-25.14	3825	20231023	4.31	4385	-9.01	20240102	3985	0.13	20240201	5330	-25.14	20230508	3825	4.31	20231023	1.27	N	244920	500	113 억		185674	N	N	9	N	00	N
95	20240314	110946	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	-10	5	-0.25	72024055	18009	190.53	4005	4025	3990	5210	2810	4010	3999.34	0.82	0	-5933	4060	4035	4015	3990	3970	4025	3980	113	1200	500	2800	5	1	22607693	904	1.80	0.62	12	0.08	2226.00	6449.00	5330	20230508	-24.95	3825	20231023	4.58	4385	-8.78	20240102	3985	0.38	20240201	5330	-24.95	20230508	3825	4.58	20231023	1.27	N	244920	500	113 억		185674	N	N	9	N	00	N
96	20240314	100952	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-5	5	-0.12	28749665	7181	75.97	4005	4025	3995	5210	2810	4010	4003.57	0.82	0	-2957	4060	4035	4015	3990	3970	4025	3980	113	1200	500	2800	5	1	22607693	905	1.80	0.62	12	0.03	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240201	5330	-24.86	20230508	3825	4.71	20231023	1.27	N	244920	500	113 억		185674	N	N	9	N	00	N
97	20240314	090949	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	5	2	0.12	452735	113	1.20	4005	4025	4005	5210	2810	4010	4006.50	0.82	0	-15	4060	4035	4015	3990	3970	4025	3980	113	1200	500	2800	5	1	22607693	908	1.80	0.62	12	0.00	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.27	N	244920	500	113 억		185674	N	N	9	N	00	N
98	20240313	160934	57	100.00	KOSPI		금융업	N	N	N	N		N	4010	0	3	0.00	37609400	9396	53.66	4035	4040	3995	5210	2810	4010	4002.70	0.82	0	-1039	4076	4042	4021	3987	3966	4037	3982	113	1200	500	2800	5	1	22607693	907	1.80	0.62	12	0.04	2226.00	6449.00	5330	20230508	-24.77	3825	20231023	4.84	4385	-8.55	20240102	3985	0.63	20240201	5330	-24.77	20230508	3825	4.84	20231023	1.27	N	244920	500	113 억		186426	N	N	9	N	00	N
99	20240313	150936	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	-10	5	-0.25	21879780	5465	31.21	4035	4040	3995	5210	2810	4010	4003.62	0.82	0	-1065	4076	4042	4021	3987	3966	4037	3982	113	1200	500	2800	5	1	22607693	904	1.80	0.62	12	0.02	2226.00	6449.00	5330	20230508	-24.95	3825	20231023	4.58	4385	-8.78	20240102	3985	0.38	20240201	5330	-24.95	20230508	3825	4.58	20231023	1.27	N	244920	500	113 억		186426	N	N	5	N	00	N
100	20240313	140935	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-5	5	-0.12	18771150	4688	26.77	4035	4040	3995	5210	2810	4010	4004.08	0.82	0	-833	4076	4042	4021	3987	3966	4037	3982	113	1200	500	2800	5	1	22607693	905	1.80	0.62	12	0.02	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240201	5330	-24.86	20230508	3825	4.71	20231023	1.27	N	244920	500	113 억		186426	N	N	5	N	00	N
101	20240313	130943	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-5	5	-0.12	14534685	3630	20.73	4035	4040	3995	5210	2810	4010	4004.05	0.82	0	-638	4076	4042	4021	3987	3966	4037	3982	113	1200	500	2800	5	1	22607693	905	1.80	0.62	12	0.02	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240201	5330	-24.86	20230508	3825	4.71	20231023	1.27	N	244920	500	113 억		186426	N	N	5	N	00	N
102	20240313	120938	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-5	5	-0.12	14154150	3535	20.19	4035	4040	3995	5210	2810	4010	4004.00	0.82	0	-609	4076	4042	4021	3987	3966	4037	3982	113	1200	500	2800	5	1	22607693	905	1.80	0.62	12	0.02	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240201	5330	-24.86	20230508	3825	4.71	20231023	1.27	N	244920	500	113 억		186426	N	N	5	N	00	N
103	20240313	110935	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-5	5	-0.12	11968430	2989	17.07	4035	4040	3995	5210	2810	4010	4004.16	0.82	0	-275	4076	4042	4021	3987	3966	4037	3982	113	1200	500	2800	5	1	22607693	905	1.80	0.62	12	0.01	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240201	5330	-24.86	20230508	3825	4.71	20231023	1.27	N	244920	500	113 억		186426	N	N	5	N	00	N
104	20240313	100931	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	-10	5	-0.25	8286330	2070	11.82	4035	4040	3995	5210	2810	4010	4003.06	0.82	0	-37	4076	4042	4021	3987	3966	4037	3982	113	1200	500	2800	5	1	22607693	904	1.80	0.62	12	0.01	2226.00	6449.00	5330	20230508	-24.95	3825	20231023	4.58	4385	-8.78	20240102	3985	0.38	20240201	5330	-24.95	20230508	3825	4.58	20231023	1.27	N	244920	500	113 억		186426	N	N	5	N	00	N
105	20240313	090940	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	20	2	0.50	621415	154	0.88	4035	4040	4030	5210	2810	4010	4035.16	0.82	0	-37	4076	4042	4021	3987	3966	4037	3982	113	1200	500	2800	5	1	22607693	911	1.81	0.62	12	0.00	2226.00	6449.00	5330	20230508	-24.39	3825	20231023	5.36	4385	-8.10	20240102	3985	1.13	20240201	5330	-24.39	20230508	3825	5.36	20231023	1.27	N	244920	500	113 억		186426	N	N	5	N	00	N
106	20240312	160926	57	100.00	KOSPI		금융업	N	N	N	N		N	4010	-5	5	-0.12	70273215	17511	119.07	4010	4055	4000	5210	2815	4015	4013.09	0.86	0	-6448	4058	4036	4018	3996	3978	4047	4007	113	1195	500	2810	5	1	22607693	907	1.80	0.62	12	0.08	2226.00	6449.00	5330	20230508	-24.77	3825	20231023	4.84	4385	-8.55	20240102	3985	0.63	20240201	5330	-24.77	20230508	3825	4.84	20231023	1.27	N	244920	500	113 억		193317	N	N	5	N	00	N
107	20240312	150923	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-10	5	-0.25	59751540	14883	101.20	4010	4055	4000	5210	2815	4015	4014.75	0.86	0	-5024	4058	4036	4018	3996	3978	4047	4007	113	1195	500	2810	5	1	22607693	905	1.80	0.62	12	0.07	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240201	5330	-24.86	20230508	3825	4.71	20231023	1.27	N	244920	500	113 억		193317	N	N	1	N	00	N
108	20240312	140915	57	100.00	KOSPI		금융업	N	N	N	N		N	4010	-5	5	-0.12	46984950	11699	79.55	4010	4055	4000	5210	2815	4015	4016.15	0.86	0	-4139	4058	4036	4018	3996	3978	4047	4007	113	1195	500	2810	5	1	22607693	907	1.80	0.62	12	0.05	2226.00	6449.00	5330	20230508	-24.77	3825	20231023	4.84	4385	-8.55	20240102	3985	0.63	20240201	5330	-24.77	20230508	3825	4.84	20231023	1.27	N	244920	500	113 억		193317	N	N	1	N	00	N
109	20240312	130839	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	-15	5	-0.37	40409105	10057	68.38	4010	4055	4000	5210	2815	4015	4018.01	0.86	0	-4153	4058	4036	4018	3996	3978	4047	4007	113	1195	500	2810	5	1	22607693	904	1.80	0.62	12	0.04	2226.00	6449.00	5330	20230508	-24.95	3825	20231023	4.58	4385	-8.78	20240102	3985	0.38	20240201	5330	-24.95	20230508	3825	4.58	20231023	1.27	N	244920	500	113 억		193317	N	N	1	N	00	N
110	20240312	120927	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-10	5	-0.25	27552795	6846	46.55	4010	4055	4005	5210	2815	4015	4024.66	0.86	0	-2951	4058	4036	4018	3996	3978	4047	4007	113	1195	500	2810	5	1	22607693	905	1.80	0.62	12	0.03	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240201	5330	-24.86	20230508	3825	4.71	20231023	1.27	N	244920	500	113 억		193317	N	N	1	N	00	N
111	20240312	110923	57	100.00	KOSPI		금융업	N	N	N	N		N	4055	40	2	1.00	11470875	2846	19.35	4010	4055	4005	5210	2815	4015	4030.53	0.86	0	-818	4058	4036	4018	3996	3978	4047	4007	113	1195	500	2810	5	1	22607693	917	1.82	0.63	12	0.01	2226.00	6449.00	5330	20230508	-23.92	3825	20231023	6.01	4385	-7.53	20240102	3985	1.76	20240201	5330	-23.92	20230508	3825	6.01	20231023	1.27	N	244920	500	113 억		193317	N	N	1	N	00	N
112	20240312	100926	57	100.00	KOSPI		금융업	N	N	N	N		N	4055	40	2	1.00	9359330	2325	15.81	4010	4055	4005	5210	2815	4015	4025.52	0.86	0	-505	4058	4036	4018	3996	3978	4047	4007	113	1195	500	2810	5	1	22607693	917	1.82	0.63	12	0.01	2226.00	6449.00	5330	20230508	-23.92	3825	20231023	6.01	4385	-7.53	20240102	3985	1.76	20240201	5330	-23.92	20230508	3825	6.01	20231023	1.27	N	244920	500	113 억		193317	N	N	1	N	00	N
113	20240312	090924	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	15	2	0.37	938600	234	1.59	4010	4040	4010	5210	2815	4015	4011.11	0.86	0	-168	4058	4036	4018	3996	3978	4047	4007	113	1195	500	2810	5	1	22607693	911	1.81	0.62	12	0.00	2226.00	6449.00	5330	20230508	-24.39	3825	20231023	5.36	4385	-8.10	20240102	3985	1.13	20240201	5330	-24.39	20230508	3825	5.36	20231023	1.27	N	244920	500	113 억		193317	N	N	1	N	00	N
114	20240311	160920	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	-15	5	-0.37	59150485	14707	72.86	4005	4040	4000	5230	2825	4030	4021.93	0.85	0	373	4083	4056	4023	3996	3963	4070	4010	113	1200	500	2820	5	1	22607693	908	1.80	0.62	12	0.07	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.29	N	244920	500	113 억		192400	N	N	1	N	00	N
115	20240311	150919	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	-15	5	-0.37	56153615	13959	69.15	4005	4040	4000	5230	2825	4030	4022.75	0.85	0	342	4083	4056	4023	3996	3963	4070	4010	113	1200	500	2820	5	1	22607693	908	1.80	0.62	12	0.06	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.29	N	244920	500	113 억		192400	N	N	9	N	00	N
116	20240311	140917	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	-15	5	-0.37	48272040	11993	59.41	4005	4040	4000	5230	2825	4030	4025.02	0.85	0	338	4083	4056	4023	3996	3963	4070	4010	113	1200	500	2820	5	1	22607693	908	1.80	0.62	12	0.05	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.29	N	244920	500	113 억		192400	N	N	9	N	00	N
117	20240311	130918	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	-15	5	-0.37	44481895	11048	54.73	4005	4040	4000	5230	2825	4030	4026.24	0.85	0	845	4083	4056	4023	3996	3963	4070	4010	113	1200	500	2820	5	1	22607693	908	1.80	0.62	12	0.05	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.29	N	244920	500	113 억		192400	N	N	9	N	00	N
118	20240311	120920	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	0	3	0.00	38223570	9490	47.01	4005	4040	4000	5230	2825	4030	4027.77	0.85	0	-12	4083	4056	4023	3996	3963	4070	4010	113	1200	500	2820	5	1	22607693	911	1.81	0.62	12	0.04	2226.00	6449.00	5330	20230508	-24.39	3825	20231023	5.36	4385	-8.10	20240102	3985	1.13	20240201	5330	-24.39	20230508	3825	5.36	20231023	1.29	N	244920	500	113 억		192400	N	N	9	N	00	N
119	20240311	110916	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	10	2	0.25	34982860	8686	43.03	4005	4040	4000	5230	2825	4030	4027.50	0.85	0	-12	4083	4056	4023	3996	3963	4070	4010	113	1200	500	2820	5	1	22607693	913	1.81	0.63	12	0.04	2226.00	6449.00	5330	20230508	-24.20	3825	20231023	5.62	4385	-7.87	20240102	3985	1.38	20240201	5330	-24.20	20230508	3825	5.62	20231023	1.29	N	244920	500	113 억		192400	N	N	9	N	00	N
120	20240311	100907	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	0	3	0.00	30984245	7694	38.12	4005	4040	4000	5230	2825	4030	4027.07	0.85	0	-10	4083	4056	4023	3996	3963	4070	4010	113	1200	500	2820	5	1	22607693	911	1.81	0.62	12	0.03	2226.00	6449.00	5330	20230508	-24.39	3825	20231023	5.36	4385	-8.10	20240102	3985	1.13	20240201	5330	-24.39	20230508	3825	5.36	20231023	1.29	N	244920	500	113 억		192400	N	N	9	N	00	N
121	20240311	090912	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	0	3	0.00	20086890	4990	24.72	4005	4030	4000	5230	2825	4030	4025.43	0.85	0	-1	4083	4056	4023	3996	3963	4070	4010	113	1200	500	2820	5	1	22607693	911	1.81	0.62	12	0.02	2226.00	6449.00	5330	20230508	-24.39	3825	20231023	5.36	4385	-8.10	20240102	3985	1.13	20240201	5330	-24.39	20230508	3825	5.36	20231023	1.29	N	244920	500	113 억		192400	N	N	9	N	00	N
122	20240308	160917	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4030	25	2	0.62	80989480	20163	78.38	3995	4050	3990	5200	2805	4005	4016.74	0.86	0	-3302	4045	4025	4005	3985	3965	4035	3995	113	1195	500	2800	5	1	22607693	911	1.81	0.62	12	0.09	2226.00	6449.00	5330	20230508	-24.39	3825	20231023	5.36	4385	-8.10	20240102	3985	1.13	20240201	5330	-24.39	20230508	3825	5.36	20231023	1.32	N	244920	500	113 억		193387	N	N	9	N	00	N
123	20240308	150916	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4000	-5	5	-0.12	74097480	18443	71.70	3995	4050	3990	5200	2805	4005	4017.65	0.86	0	-3323	4045	4025	4005	3985	3965	4035	3995	113	1195	500	2800	5	1	22607693	904	1.80	0.62	12	0.08	2226.00	6449.00	5330	20230508	-24.95	3825	20231023	4.58	4385	-8.78	20240102	3985	0.38	20240201	5330	-24.95	20230508	3825	4.58	20231023	1.32	N	244920	500	113 억		193387	N	N	5	N	00	N
124	20240308	140907	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	0	3	0.00	67777820	16865	65.56	3995	4050	3990	5200	2805	4005	4018.84	0.86	0	-2918	4045	4025	4005	3985	3965	4035	3995	113	1195	500	2800	5	1	22607693	905	1.80	0.62	12	0.07	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240201	5330	-24.86	20230508	3825	4.71	20231023	1.32	N	244920	500	113 억		193387	N	N	5	N	00	N
125	20240308	130905	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	0	3	0.00	60107460	14949	58.11	3995	4050	3990	5200	2805	4005	4020.83	0.86	0	-1541	4045	4025	4005	3985	3965	4035	3995	113	1195	500	2800	5	1	22607693	905	1.80	0.62	12	0.07	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240201	5330	-24.86	20230508	3825	4.71	20231023	1.32	N	244920	500	113 억		193387	N	N	5	N	00	N
126	20240308	120907	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4015	10	2	0.25	49854355	12394	48.18	3995	4050	3990	5200	2805	4005	4022.46	0.86	0	-1511	4045	4025	4005	3985	3965	4035	3995	113	1195	500	2800	5	1	22607693	908	1.80	0.62	12	0.05	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.32	N	244920	500	113 억		193387	N	N	5	N	00	N
127	20240308	110909	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4015	10	2	0.25	42107775	10463	40.67	3995	4050	3990	5200	2805	4005	4024.45	0.86	0	-2131	4045	4025	4005	3985	3965	4035	3995	113	1195	500	2800	5	1	22607693	908	1.80	0.62	12	0.05	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240201	5330	-24.67	20230508	3825	4.97	20231023	1.32	N	244920	500	113 억		193387	N	N	5	N	00	N
128	20240308	100904	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	15	2	0.37	40962825	10178	39.57	3995	4050	3990	5200	2805	4005	4024.64	0.86	0	-2131	4045	4025	4005	3985	3965	4035	3995	113	1195	500	2800	5	1	22607693	909	1.81	0.62	12	0.05	2226.00	6449.00	5330	20230508	-24.58	3825	20231023	5.10	4385	-8.32	20240102	3985	0.88	20240201	5330	-24.58	20230508	3825	5.10	20231023	1.32	N	244920	500	113 억		193387	N	N	5	N	00	N
129	20240308	090905	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3995	-10	5	-0.25	2752560	689	2.68	3995	4005	3990	5200	2805	4005	3995.01	0.86	0	-74	4045	4025	4005	3985	3965	4035	3995	113	1195	500	2800	5	1	22607693	903	1.79	0.62	12	0.00	2226.00	6449.00	5330	20230508	-25.05	3825	20231023	4.44	4385	-8.89	20240102	3985	0.25	20240201	5330	-25.05	20230508	3825	4.44	20231023	1.32	N	244920	500	113 억		193387	N	N	5	N	00	N
130	20240307	160905	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	0	3	0.00	102455325	25634	82.65	3985	4025	3985	5200	2805	4005	3996.85	0.86	0	-745	4091	4047	4016	3972	3941	4070	3995	113	1195	500	2800	5	1	22607693	905	1.80	0.62	12	0.11	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240307	5330	-24.86	20230508	3825	4.71	20231023	1.32	N	244920	500	113 억		193702	N	N	5	N	00	N
131	20240307	150846	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	0	3	0.00	98902895	24746	79.79	3985	4025	3985	5200	2805	4005	3996.72	0.86	0	-721	4091	4047	4016	3972	3941	4070	3995	113	1195	500	2800	5	1	22607693	905	1.80	0.62	12	0.11	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240307	5330	-24.86	20230508	3825	4.71	20231023	1.32	N	244920	500	113 억		193702	N	N	37	N	00	N
132	20240307	140849	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3995	-10	5	-0.25	91616555	22924	73.92	3985	4025	3985	5200	2805	4005	3996.53	0.86	0	-1331	4091	4047	4016	3972	3941	4070	3995	113	1195	500	2800	5	1	22607693	903	1.79	0.62	12	0.10	2226.00	6449.00	5330	20230508	-25.05	3825	20231023	4.44	4385	-8.89	20240102	3985	0.25	20240307	5330	-25.05	20230508	3825	4.44	20231023	1.32	N	244920	500	113 억		193702	N	N	37	N	00	N
133	20240307	130855	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3995	-10	5	-0.25	86742335	21704	69.98	3985	4025	3985	5200	2805	4005	3996.61	0.86	0	-1017	4091	4047	4016	3972	3941	4070	3995	113	1195	500	2800	5	1	22607693	903	1.79	0.62	12	0.10	2226.00	6449.00	5330	20230508	-25.05	3825	20231023	4.44	4385	-8.89	20240102	3985	0.25	20240307	5330	-25.05	20230508	3825	4.44	20231023	1.32	N	244920	500	113 억		193702	N	N	37	N	00	N
134	20240307	120858	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3995	-10	5	-0.25	76710925	19193	61.88	3985	4025	3985	5200	2805	4005	3996.82	0.86	0	-44	4091	4047	4016	3972	3941	4070	3995	113	1195	500	2800	5	1	22607693	903	1.79	0.62	12	0.08	2226.00	6449.00	5330	20230508	-25.05	3825	20231023	4.44	4385	-8.89	20240102	3985	0.25	20240307	5330	-25.05	20230508	3825	4.44	20231023	1.32	N	244920	500	113 억		193702	N	N	37	N	00	N
135	20240307	110903	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4000	-5	5	-0.12	65063225	16278	52.49	3985	4025	3985	5200	2805	4005	3997.00	0.86	0	-5	4091	4047	4016	3972	3941	4070	3995	113	1195	500	2800	5	1	22607693	904	1.80	0.62	12	0.07	2226.00	6449.00	5330	20230508	-24.95	3825	20231023	4.58	4385	-8.78	20240102	3985	0.38	20240307	5330	-24.95	20230508	3825	4.58	20231023	1.32	N	244920	500	113 억		193702	N	N	37	N	00	N
136	20240307	100856	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	0	3	0.00	31383470	7855	25.33	3985	4025	3985	5200	2805	4005	3995.35	0.86	0	211	4091	4047	4016	3972	3941	4070	3995	113	1195	500	2800	5	1	22607693	905	1.80	0.62	12	0.03	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240307	5330	-24.86	20230508	3825	4.71	20231023	1.32	N	244920	500	113 억		193702	N	N	37	N	00	N
137	20240307	090900	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4000	-5	5	-0.12	11863015	2976	9.60	3985	4025	3985	5200	2805	4005	3986.23	0.86	0	-624	4091	4047	4016	3972	3941	4070	3995	113	1195	500	2800	5	1	22607693	904	1.80	0.62	12	0.01	2226.00	6449.00	5330	20230508	-24.95	3825	20231023	4.58	4385	-8.78	20240102	3985	0.38	20240307	5330	-24.95	20230508	3825	4.58	20231023	1.32	N	244920	500	113 억		193702	N	N	37	N	00	N
138	20240306	160852	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-20	5	-0.50	124444670	31014	162.11	3990	4060	3985	5230	2820	4025	4012.53	0.86	0	130	4108	4066	4043	4001	3978	4055	3990	113	1205	500	2810	5	1	22607693	905	1.80	0.62	12	0.14	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240306	5330	-24.86	20230508	3825	4.71	20231023	1.35	N	244920	500	113 억		193356	N	N	37	N	00	N
139	20240306	150855	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	-10	5	-0.25	118112705	29433	153.85	3990	4060	3985	5230	2820	4025	4012.93	0.86	0	45	4108	4066	4043	4001	3978	4055	3990	113	1205	500	2810	5	1	22607693	908	1.80	0.62	12	0.13	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240306	5330	-24.67	20230508	3825	4.97	20231023	1.35	N	244920	500	113 억		193356	N	N	19	N	00	N
140	20240306	140900	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	-25	5	-0.62	100137380	24950	130.42	3990	4060	3985	5230	2820	4025	4013.52	0.86	0	2113	4108	4066	4043	4001	3978	4055	3990	113	1205	500	2810	5	1	22607693	904	1.80	0.62	12	0.11	2226.00	6449.00	5330	20230508	-24.95	3825	20231023	4.58	4385	-8.78	20240102	3985	0.38	20240306	5330	-24.95	20230508	3825	4.58	20231023	1.35	N	244920	500	113 억		193356	N	N	19	N	00	N
141	20240306	130900	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	-10	5	-0.25	75502950	18800	98.27	3990	4060	3985	5230	2820	4025	4016.11	0.86	0	3914	4108	4066	4043	4001	3978	4055	3990	113	1205	500	2810	5	1	22607693	908	1.80	0.62	12	0.08	2226.00	6449.00	5330	20230508	-24.67	3825	20231023	4.97	4385	-8.44	20240102	3985	0.75	20240306	5330	-24.67	20230508	3825	4.97	20231023	1.35	N	244920	500	113 억		193356	N	N	19	N	00	N
142	20240306	120859	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-20	5	-0.50	60156825	14967	78.23	3990	4060	3985	5230	2820	4025	4019.30	0.86	0	3752	4108	4066	4043	4001	3978	4055	3990	113	1205	500	2810	5	1	22607693	905	1.80	0.62	12	0.07	2226.00	6449.00	5330	20230508	-24.86	3825	20231023	4.71	4385	-8.67	20240102	3985	0.50	20240306	5330	-24.86	20230508	3825	4.71	20231023	1.35	N	244920	500	113 억		193356	N	N	19	N	00	N
143	20240306	110855	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	5	2	0.12	39995595	9942	51.97	3990	4060	3985	5230	2820	4025	4022.89	0.86	0	3553	4108	4066	4043	4001	3978	4055	3990	113	1205	500	2810	5	1	22607693	911	1.81	0.62	12	0.04	2226.00	6449.00	5330	20230508	-24.39	3825	20231023	5.36	4385	-8.10	20240102	3985	1.13	20240306	5330	-24.39	20230508	3825	5.36	20231023	1.35	N	244920	500	113 억		193356	N	N	19	N	00	N
144	20240306	100837	57	100.00	KOSPI		금융업	N	N	N	N		N	4045	20	2	0.50	25956880	6459	33.76	3990	4060	3985	5230	2820	4025	4018.71	0.86	0	1815	4108	4066	4043	4001	3978	4055	3990	113	1205	500	2810	5	1	22607693	914	1.82	0.63	12	0.03	2226.00	6449.00	5330	20230508	-24.11	3825	20231023	5.75	4385	-7.75	20240102	3985	1.51	20240306	5330	-24.11	20230508	3825	5.75	20231023	1.35	N	244920	500	113 억		193356	N	N	19	N	00	N
145	20240306	090853	57	100.00	KOSPI		금융업	N	N	N	N		N	4025	0	3	0.00	13230495	3308	17.29	3990	4035	3985	5230	2820	4025	3999.55	0.86	0	1890	4108	4066	4043	4001	3978	4055	3990	113	1205	500	2810	5	1	22607693	910	1.81	0.62	12	0.01	2226.00	6449.00	5330	20230508	-24.48	3825	20231023	5.23	4385	-8.21	20240102	3985	1.00	20240306	5330	-24.48	20230508	3825	5.23	20231023	1.35	N	244920	500	113 억		193356	N	N	19	N	00	N
146	20240305	160849	57	100.00	KOSPI		금융업	N	N	N	N		N	4025	-15	5	-0.37	76992790	19073	107.63	4065	4085	4020	5250	2830	4040	4036.74	0.88	0	-5217	4086	4062	4041	4017	3996	4075	4030	113	1210	500	2820	5	1	22607693	910	1.81	0.62	12	0.08	2226.00	6449.00	5330	20230508	-24.48	3825	20231023	5.23	4385	-8.21	20240102	3985	1.00	20240201	5330	-24.48	20230508	3825	5.23	20231023	1.35	N	244920	500	113 억		198084	N	N	19	N	00	N
147	20240305	150849	57	100.00	KOSPI		금융업	N	N	N	N		N	4025	-15	5	-0.37	71828395	17790	100.39	4065	4085	4020	5250	2830	4040	4037.57	0.88	0	-5130	4086	4062	4041	4017	3996	4075	4030	113	1210	500	2820	5	1	22607693	910	1.81	0.62	12	0.08	2226.00	6449.00	5330	20230508	-24.48	3825	20231023	5.23	4385	-8.21	20240102	3985	1.00	20240201	5330	-24.48	20230508	3825	5.23	20231023	1.35	N	244920	500	113 억		198084	N	N	32	N	00	N
148	20240305	140837	57	100.00	KOSPI		금융업	N	N	N	N		N	4035	-5	5	-0.12	65350295	16181	91.31	4065	4085	4020	5250	2830	4040	4038.71	0.88	0	-4344	4086	4062	4041	4017	3996	4075	4030	113	1210	500	2820	5	1	22607693	912	1.81	0.63	12	0.07	2226.00	6449.00	5330	20230508	-24.30	3825	20231023	5.49	4385	-7.98	20240102	3985	1.25	20240201	5330	-24.30	20230508	3825	5.49	20231023	1.35	N	244920	500	113 억		198084	N	N	32	N	00	N
149	20240305	130839	57	100.00	KOSPI		금융업	N	N	N	N		N	4025	-15	5	-0.37	40568270	10037	56.64	4065	4085	4020	5250	2830	4040	4041.87	0.88	0	-1644	4086	4062	4041	4017	3996	4075	4030	113	1210	500	2820	5	1	22607693	910	1.81	0.62	12	0.04	2226.00	6449.00	5330	20230508	-24.48	3825	20231023	5.23	4385	-8.21	20240102	3985	1.00	20240201	5330	-24.48	20230508	3825	5.23	20231023	1.35	N	244920	500	113 억		198084	N	N	32	N	00	N
150	20240305	120842	57	100.00	KOSPI		금융업	N	N	N	N		N	4025	-15	5	-0.37	38091945	9422	53.17	4065	4085	4020	5250	2830	4040	4042.87	0.88	0	-1595	4086	4062	4041	4017	3996	4075	4030	113	1210	500	2820	5	1	22607693	910	1.81	0.62	12	0.04	2226.00	6449.00	5330	20230508	-24.48	3825	20231023	5.23	4385	-8.21	20240102	3985	1.00	20240201	5330	-24.48	20230508	3825	5.23	20231023	1.35	N	244920	500	113 억		198084	N	N	32	N	00	N
151	20240305	110842	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	-10	5	-0.25	36339120	8987	50.71	4065	4085	4020	5250	2830	4040	4043.52	0.88	0	-1598	4086	4062	4041	4017	3996	4075	4030	113	1210	500	2820	5	1	22607693	911	1.81	0.62	12	0.04	2226.00	6449.00	5330	20230508	-24.39	3825	20231023	5.36	4385	-8.10	20240102	3985	1.13	20240201	5330	-24.39	20230508	3825	5.36	20231023	1.35	N	244920	500	113 억		198084	N	N	32	N	00	N
152	20240305	100839	57	100.00	KOSPI		금융업	N	N	N	N		N	4020	-20	5	-0.50	30063500	7430	41.93	4065	4085	4020	5250	2830	4040	4046.23	0.88	0	-921	4086	4062	4041	4017	3996	4075	4030	113	1210	500	2820	5	1	22607693	909	1.81	0.62	12	0.03	2226.00	6449.00	5330	20230508	-24.58	3825	20231023	5.10	4385	-8.32	20240102	3985	0.88	20240201	5330	-24.58	20230508	3825	5.10	20231023	1.35	N	244920	500	113 억		198084	N	N	32	N	00	N
153	20240305	090839	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	0	3	0.00	8481240	2086	11.77	4065	4085	4040	5250	2830	4040	4065.79	0.88	0	-795	4086	4062	4041	4017	3996	4075	4030	113	1210	500	2820	5	1	22607693	913	1.81	0.63	12	0.01	2226.00	6449.00	5330	20230508	-24.20	3825	20231023	5.62	4385	-7.87	20240102	3985	1.38	20240201	5330	-24.20	20230508	3825	5.62	20231023	1.35	N	244920	500	113 억		198084	N	N	32	N	00	N
154	20240304	160840	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	0	3	0.00	70632960	17488	128.49	4020	4065	4020	5250	2830	4040	4038.91	0.89	0	-4106	4060	4050	4030	4020	4000	4055	4025	113	1210	500	2820	5	1	22607693	913	1.81	0.63	12	0.08	2226.00	6449.00	5330	20230508	-24.20	3825	20231023	5.62	4385	-7.87	20240102	3985	1.38	20240201	5330	-24.20	20230508	3825	5.62	20231023	1.35	N	244920	500	113 억		201803	N	N	32	N	00	N
155	20240304	150836	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	-10	5	-0.25	69930425	17314	127.22	4020	4065	4020	5250	2830	4040	4038.93	0.89	0	-4060	4060	4050	4030	4020	4000	4055	4025	113	1210	500	2820	5	1	22607693	911	1.81	0.62	12	0.08	2226.00	6449.00	5330	20230508	-24.39	3825	20231023	5.36	4385	-8.10	20240102	3985	1.13	20240201	5330	-24.39	20230508	3825	5.36	20231023	1.35	N	244920	500	113 억		201803	N	N	39	N	00	N
156	20240304	140804	57	100.00	KOSPI		금융업	N	N	N	N		N	4025	-15	5	-0.37	68445120	16945	124.50	4020	4065	4020	5250	2830	4040	4039.23	0.89	0	-3877	4060	4050	4030	4020	4000	4055	4025	113	1210	500	2820	5	1	22607693	910	1.81	0.62	12	0.07	2226.00	6449.00	5330	20230508	-24.48	3825	20231023	5.23	4385	-8.21	20240102	3985	1.00	20240201	5330	-24.48	20230508	3825	5.23	20231023	1.35	N	244920	500	113 억		201803	N	N	39	N	00	N
157	20240304	130830	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	-10	5	-0.25	63094510	15621	114.78	4020	4065	4020	5250	2830	4040	4039.06	0.89	0	-3242	4060	4050	4030	4020	4000	4055	4025	113	1210	500	2820	5	1	22607693	911	1.81	0.62	12	0.07	2226.00	6449.00	5330	20230508	-24.39	3825	20231023	5.36	4385	-8.10	20240102	3985	1.13	20240201	5330	-24.39	20230508	3825	5.36	20231023	1.35	N	244920	500	113 억		201803	N	N	39	N	00	N
158	20240304	120806	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	-10	5	-0.25	46282600	11458	84.19	4020	4065	4020	5250	2830	4040	4039.30	0.89	0	-2021	4060	4050	4030	4020	4000	4055	4025	113	1210	500	2820	5	1	22607693	911	1.81	0.62	12	0.05	2226.00	6449.00	5330	20230508	-24.39	3825	20231023	5.36	4385	-8.10	20240102	3985	1.13	20240201	5330	-24.39	20230508	3825	5.36	20231023	1.35	N	244920	500	113 억		201803	N	N	39	N	00	N
159	20240304	110824	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	0	3	0.00	38236485	9460	69.51	4020	4065	4020	5250	2830	4040	4042.00	0.89	0	-1160	4060	4050	4030	4020	4000	4055	4025	113	1210	500	2820	5	1	22607693	913	1.81	0.63	12	0.04	2226.00	6449.00	5330	20230508	-24.20	3825	20231023	5.62	4385	-7.87	20240102	3985	1.38	20240201	5330	-24.20	20230508	3825	5.62	20231023	1.35	N	244920	500	113 억		201803	N	N	39	N	00	N
160	20240304	100824	57	100.00	KOSPI		금융업	N	N	N	N		N	4045	5	2	0.12	33983915	8406	61.76	4020	4065	4020	5250	2830	4040	4042.96	0.89	0	-549	4060	4050	4030	4020	4000	4055	4025	113	1210	500	2820	5	1	22607693	914	1.82	0.63	12	0.04	2226.00	6449.00	5330	20230508	-24.11	3825	20231023	5.75	4385	-7.75	20240102	3985	1.51	20240201	5330	-24.11	20230508	3825	5.75	20231023	1.35	N	244920	500	113 억		201803	N	N	39	N	00	N
161	20240304	090826	57	100.00	KOSPI		금융업	N	N	N	N		N	4050	10	2	0.25	5111870	1268	9.32	4020	4050	4020	5250	2830	4040	4027.50	0.89	0	-37	4060	4050	4030	4020	4000	4055	4025	113	1210	500	2820	5	1	22607693	916	1.82	0.63	12	0.01	2226.00	6449.00	5330	20230508	-24.02	3825	20231023	5.88	4385	-7.64	20240102	3985	1.63	20240201	5330	-24.02	20230508	3825	5.88	20231023	1.35	N	244920	500	113 억		201803	N	N	39	N	00	N